Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.14 | 47.28 | 46.75 | 47.11 | 6,004,552 | +0.23(+0.49%) |
Jul 30, 2018 | 46.37 | 47.15 | 46.31 | 46.88 | 4,938,196 | +0.49(+1.07%) |
Jul 27, 2018 | 46.30 | 46.80 | 46.26 | 46.39 | 3,882,897 | +0.09(+0.20%) |
Jul 26, 2018 | 45.89 | 46.72 | 45.89 | 46.29 | 4,476,927 | +0.58(+1.27%) |
Jul 25, 2018 | 45.74 | 45.85 | 45.21 | 45.71 | 3,999,404 | -0.11(-0.24%) |
Jul 24, 2018 | 45.56 | 46.20 | 45.42 | 45.83 | 4,267,938 | +0.26(+0.56%) |
Jul 23, 2018 | 45.44 | 45.77 | 44.83 | 45.57 | 5,312,770 | +0.07(+0.15%) |
Jul 20, 2018 | 45.73 | 46.00 | 45.45 | 45.50 | 5,729,680 | -0.45(-0.98%) |
Jul 19, 2018 | 46.85 | 46.98 | 45.81 | 45.95 | 5,728,771 | -1.09(-2.32%) |
Jul 18, 2018 | 46.64 | 47.22 | 46.47 | 47.05 | 3,233,187 | +0.36(+0.77%) |
Jul 17, 2018 | 46.90 | 46.97 | 46.59 | 46.69 | 2,634,729 | -0.05(-0.11%) |
Jul 16, 2018 | 46.40 | 46.83 | 46.27 | 46.74 | 2,315,175 | +0.45(+0.98%) |
Jul 13, 2018 | 46.18 | 46.39 | 45.95 | 46.29 | 3,196,043 | -0.05(-0.11%) |
Jul 12, 2018 | 46.74 | 46.80 | 46.09 | 46.34 | 3,060,711 | -0.22(-0.48%) |
Jul 11, 2018 | 47.12 | 47.23 | 46.41 | 46.56 | 3,225,271 | -0.77(-1.62%) |
Jul 10, 2018 | 47.59 | 47.62 | 47.12 | 47.33 | 4,015,318 | -0.09(-0.18%) |
Jul 09, 2018 | 46.65 | 47.53 | 46.53 | 47.41 | 5,513,976 | +1.02(+2.19%) |
Jul 06, 2018 | 45.93 | 46.64 | 45.72 | 46.40 | 2,592,541 | +0.38(+0.83%) |
Jul 05, 2018 | 46.07 | 46.18 | 45.67 | 46.01 | 3,215,295 | +0.21(+0.47%) |
Jul 03, 2018 | 45.80 | 45.80 | 45.80 | 0 | +0.26(+0.58%) | |
Jul 02, 2018 | 45.09 | 45.54 | 44.96 | 45.54 | 6,092,222 | +0.29(+0.64%) |
Jun 29, 2018 | 45.74 | 45.98 | 45.21 | 45.24 | 5,107,914 | -0.18(-0.39%) |
Jun 28, 2018 | 44.98 | 45.58 | 44.59 | 45.42 | 7,049,320 | +0.30(+0.66%) |
Jun 27, 2018 | 45.67 | 45.95 | 45.13 | 45.13 | 5,166,784 | -0.65(-1.42%) |
Jun 26, 2018 | 46.23 | 46.34 | 45.33 | 45.77 | 4,203,132 | -0.49(-1.07%) |
Jun 25, 2018 | 46.47 | 46.58 | 45.93 | 46.27 | 4,074,900 | -0.20(-0.44%) |
Jun 22, 2018 | 46.52 | 46.64 | 46.22 | 46.47 | 6,037,986 | +0.18(+0.39%) |
Jun 21, 2018 | 47.11 | 47.16 | 46.18 | 46.29 | 5,864,730 | -0.82(-1.74%) |
Jun 20, 2018 | 47.45 | 47.47 | 47.11 | 47.11 | 5,317,110 | -0.25(-0.52%) |
Jun 19, 2018 | 47.08 | 47.63 | 47.00 | 47.36 | 6,240,010 | -0.04(-0.09%) |
Jun 18, 2018 | 46.53 | 47.47 | 46.19 | 47.40 | 7,621,943 | +0.29(+0.62%) |
Jun 15, 2018 | 47.29 | 46.76 | 47.11 | 14,747,395 | +0.35(+0.75%) | |
Jun 14, 2018 | 46.70 | 47.06 | 46.45 | 46.76 | 7,869,109 | +0.09(+0.18%) |
Jun 13, 2018 | 46.38 | 47.40 | 46.26 | 46.68 | 7,051,405 | +0.39(+0.85%) |
Jun 12, 2018 | 46.76 | 46.94 | 46.04 | 46.29 | 5,422,063 | -0.48(-1.03%) |
Jun 11, 2018 | 46.83 | 46.92 | 46.50 | 46.77 | 4,369,642 | +0.01(+0.02%) |
Jun 08, 2018 | 45.79 | 46.83 | 45.67 | 46.76 | 8,199,715 | +1.06(+2.32%) |
Jun 07, 2018 | 45.81 | 45.81 | 45.32 | 45.70 | 6,255,074 | -0.06(-0.13%) |
Jun 06, 2018 | 45.76 | 6,945,797 | +0.08(+0.19%) | |||
Jun 05, 2018 | 45.50 | 45.76 | 45.25 | 45.68 | 4,652,957 | +0.05(+0.11%) |
Jun 04, 2018 | 45.48 | 45.96 | 45.37 | 45.62 | 4,284,603 | +0.42(+0.92%) |
Jun 01, 2018 | 45.31 | 45.50 | 45.07 | 45.21 | 5,244,262 | +0.42(+0.95%) |
May 31, 2018 | 44.73 | 44.88 | 44.48 | 44.78 | 7,068,165 | -0.24(-0.53%) |
May 30, 2018 | 44.83 | 45.12 | 44.35 | 45.02 | 5,089,064 | +0.76(+1.71%) |
May 29, 2018 | 44.63 | 44.73 | 43.72 | 44.27 | 7,760,772 | -0.95(-2.10%) |
May 25, 2018 | 45.22 | 45.22 | 45.22 | 0 | -0.35(-0.76%) | |
May 24, 2018 | 45.79 | 45.79 | 45.13 | 45.56 | 4,912,520 | -0.36(-0.79%) |
May 23, 2018 | 46.60 | 46.69 | 45.61 | 45.93 | 5,066,384 | -0.83(-1.78%) |
May 22, 2018 | 46.85 | 47.05 | 46.49 | 46.76 | 6,621,186 | -0.14(-0.31%) |
May 21, 2018 | 46.96 | 47.21 | 46.85 | 46.91 | 5,984,223 | +0.12(+0.25%) |
May 18, 2018 | 46.27 | 47.04 | 46.01 | 46.79 | 11,577,272 | +0.31(+0.66%) |
May 17, 2018 | 46.23 | 46.73 | 46.18 | 46.48 | 10,067,425 | +0.92(+2.01%) |
May 16, 2018 | 45.01 | 45.59 | 44.89 | 45.56 | 6,437,295 | +0.41(+0.90%) |
May 15, 2018 | 44.82 | 45.29 | 44.80 | 45.16 | 5,720,169 | +0.26(+0.59%) |
May 14, 2018 | 44.90 | 44.96 | 44.67 | 44.89 | 7,289,324 | +0.06(+0.13%) |
May 11, 2018 | 44.80 | 45.11 | 44.69 | 44.84 | 4,439,773 | +0.08(+0.19%) |
May 10, 2018 | 44.86 | 45.13 | 44.56 | 44.75 | 6,383,672 | -0.06(-0.13%) |
May 09, 2018 | 45.04 | 45.29 | 44.59 | 44.81 | 5,347,327 | -0.22(-0.49%) |
May 08, 2018 | 45.27 | 45.36 | 44.61 | 45.03 | 10,739,704 | -0.17(-0.38%) |
May 07, 2018 | 44.67 | 45.54 | 44.13 | 45.20 | 12,016,953 | +0.37(+0.83%) |
May 04, 2018 | 43.75 | 45.29 | 43.69 | 44.83 | 14,739,109 | +0.76(+1.73%) |
May 03, 2018 | 43.09 | 44.12 | 42.05 | 44.06 | 27,235,918 | -2.46(-5.29%) |
May 02, 2018 | 47.44 | 47.47 | 46.31 | 46.52 | 8,485,361 | -1.25(-2.61%) |